7,700$
-4,35%
Echtzeit-Aktienkurs Beasley Broadcast Group Inc
Bid:
Ask:
Aktienkurse zur Beasley Broadcast Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 7,98 | 7,98 | 7,25 | 7,70 | -4,35% | 10.948,00 |
| 27.02.2025 | 8,05 | 8,05 | 8,05 | 8,05 | 1,39% | 538,00 |
| 26.02.2025 | 7,94 | 7,94 | 7,94 | 7,94 | -3,98% | 828,00 |
| 25.02.2025 | 8,27 | 8,27 | 8,27 | 8,27 | 1,46% | 1.201,00 |
| 24.02.2025 | 7,86 | 8,17 | 7,83 | 8,15 | 4,35% | 3.163,00 |
| 21.02.2025 | 7,90 | 7,90 | 7,81 | 7,81 | -1,01% | 353,00 |
| 20.02.2025 | 7,84 | 8,00 | 7,81 | 7,89 | -0,13% | 875,00 |
| 19.02.2025 | 8,00 | 8,00 | 7,77 | 7,90 | -2,41% | 2.273,00 |
| 18.02.2025 | 7,87 | 8,10 | 7,87 | 8,10 | 1,19% | 360,00 |
| 14.02.2025 | 7,90 | 8,00 | 7,90 | 8,00 | 2,56% | 932,00 |
| 13.02.2025 | 7,82 | 7,98 | 7,80 | 7,80 | -1,89% | 1.325,00 |
| 11.02.2025 | 7,90 | 7,95 | 7,90 | 7,95 | 1,40% | 1.179,00 |
| 10.02.2025 | 7,98 | 7,98 | 7,84 | 7,84 | 1,03% | 635,00 |
| 07.02.2025 | 7,71 | 7,76 | 7,71 | 7,76 | -0,26% | 1.126,00 |
| 06.02.2025 | 8,14 | 8,46 | 7,78 | 7,78 | -1,39% | 3.088,00 |
| 05.02.2025 | 8,13 | 8,47 | 7,89 | 7,89 | 0,60% | 1.272,00 |
| 04.02.2025 | 7,79 | 8,10 | 7,79 | 7,84 | -3,41% | 5.710,00 |
| 03.02.2025 | 8,23 | 8,40 | 7,76 | 8,12 | 0,87% | 8.231,00 |
| 31.01.2025 | 8,03 | 8,45 | 7,82 | 8,05 | 0,31% | 11.254,00 |
| 30.01.2025 | 8,02 | 8,19 | 7,80 | 8,03 | -1,05% | 2.499,00 |
| 29.01.2025 | 8,07 | 8,11 | 8,05 | 8,11 | 0,50% | 2.122,00 |
| 28.01.2025 | 8,10 | 8,37 | 8,05 | 8,07 | -0,37% | 7.776,00 |
| 27.01.2025 | 8,67 | 8,67 | 8,10 | 8,10 | -1,82% | 2.239,00 |
| 24.01.2025 | 8,37 | 8,99 | 8,11 | 8,25 | 0,36% | 2.690,00 |
| 23.01.2025 | 8,36 | 8,38 | 8,22 | 8,22 | -2,14% | 2.772,00 |
| 22.01.2025 | 8,94 | 9,05 | 8,40 | 8,40 | -1,75% | 5.727,00 |
| 21.01.2025 | 8,98 | 8,98 | 8,31 | 8,55 | 3,39% | 4.316,00 |
| 17.01.2025 | 8,52 | 8,52 | 8,27 | 8,27 | -2,93% | 2.042,00 |
| 16.01.2025 | 8,63 | 8,63 | 8,20 | 8,52 | -4,95% | 19.358,00 |
| 15.01.2025 | 9,46 | 9,46 | 8,80 | 8,96 | 3,16% | 1.226,00 |
| 14.01.2025 | 8,69 | 8,69 | 8,69 | 8,69 | 0,57% | 219,00 |
| 13.01.2025 | 9,24 | 9,40 | 8,62 | 8,64 | -9,91% | 3.349,00 |
| 10.01.2025 | 9,33 | 9,59 | 9,20 | 9,59 | 1,05% | 3.045,00 |
| 08.01.2025 | 9,49 | 9,60 | 9,45 | 9,49 | 0,11% | 9.380,00 |
| 07.01.2025 | 9,48 | 9,48 | 9,48 | 9,48 | -0,80% | 679,00 |
| 06.01.2025 | 9,42 | 9,56 | 9,05 | 9,56 | 3,98% | 9.202,00 |
| 03.01.2025 | 9,72 | 9,72 | 9,19 | 9,19 | -3,01% | 2.101,00 |
| 02.01.2025 | 9,27 | 9,48 | 9,18 | 9,48 | 0,64% | 1.033,00 |
| 31.12.2024 | 8,64 | 9,70 | 8,64 | 9,42 | 8,97% | 3.819,00 |
| 30.12.2024 | 8,50 | 8,98 | 8,21 | 8,64 | 1,77% | 7.891,00 |
| 27.12.2024 | 8,40 | 8,49 | 8,27 | 8,49 | 0,17% | 5.504,00 |
| 26.12.2024 | 8,19 | 8,48 | 8,19 | 8,48 | 5,03% | 2.461,00 |
| 24.12.2024 | 9,00 | 9,00 | 7,60 | 8,07 | -11,32% | 60.309,00 |
| 23.12.2024 | 9,24 | 9,41 | 8,59 | 9,10 | -1,09% | 9.274,00 |
| 20.12.2024 | 8,88 | 9,20 | 8,88 | 9,20 | 2,45% | 8.875,00 |
| 19.12.2024 | 8,95 | 8,98 | 8,85 | 8,98 | 2,63% | 1.558,00 |
| 18.12.2024 | 8,78 | 9,22 | 8,71 | 8,75 | 1,63% | 3.063,00 |
| 17.12.2024 | 9,00 | 9,00 | 8,61 | 8,61 | 0,12% | 983,00 |
| 16.12.2024 | 8,56 | 8,76 | 8,56 | 8,60 | -7,13% | 1.992,00 |
| 13.12.2024 | 9,23 | 9,26 | 9,23 | 9,26 | 0,22% | 640,00 |
| 12.12.2024 | 8,45 | 9,24 | 8,36 | 9,24 | -0,11% | 4.585,00 |
| 10.12.2024 | 8,61 | 9,29 | 8,61 | 9,25 | 8,82% | 1.185,00 |
| 09.12.2024 | 8,78 | 8,78 | 8,29 | 8,50 | -1,35% | 3.719,00 |
| 06.12.2024 | 8,62 | 8,62 | 8,62 | 8,62 | 7,70% | 815,00 |
| 05.12.2024 | 8,46 | 8,62 | 8,00 | 8,00 | -7,73% | 5.339,00 |
| 04.12.2024 | 9,41 | 9,66 | 8,38 | 8,67 | -5,97% | 12.614,00 |
| 03.12.2024 | 8,60 | 10,42 | 8,60 | 9,22 | 11,08% | 16.468,00 |
| 02.12.2024 | 9,15 | 9,15 | 8,30 | 8,30 | -7,42% | 693,00 |
| 29.11.2024 | 9,03 | 9,11 | 8,97 | 8,97 | -1,32% | 4.217,00 |
| 27.11.2024 | 9,03 | 9,32 | 8,86 | 9,09 | 2,39% | 966,00 |
| 26.11.2024 | 9,26 | 9,31 | 8,63 | 8,87 | -4,10% | 8.638,00 |
| 25.11.2024 | 8,15 | 9,25 | 8,15 | 9,25 | 14,22% | 5.423,00 |
| 22.11.2024 | 8,01 | 8,40 | 7,95 | 8,10 | 1,12% | 14.502,00 |
| 20.11.2024 | 8,01 | 8,76 | 7,79 | 8,01 | 0,12% | 5.696,00 |
| 19.11.2024 | 7,91 | 8,05 | 7,77 | 8,00 | -4,76% | 8.137,00 |
| 15.11.2024 | 8,16 | 8,40 | 8,04 | 8,40 | 0,24% | 2.058,00 |
| 14.11.2024 | 8,46 | 8,65 | 8,38 | 8,38 | 1,45% | 1.558,00 |
| 13.11.2024 | 8,80 | 8,80 | 8,11 | 8,26 | -4,14% | 2.234,00 |
| 12.11.2024 | 8,01 | 8,62 | 8,01 | 8,62 | 2,52% | 2.082,00 |
| 11.11.2024 | 7,66 | 8,43 | 7,66 | 8,41 | -3,39% | 4.651,00 |
| 08.11.2024 | 8,70 | 8,98 | 8,55 | 8,70 | -3,55% | 7.904,00 |
| 07.11.2024 | 10,26 | 10,26 | 9,00 | 9,02 | -10,78% | 6.864,00 |
| 06.11.2024 | 10,75 | 10,75 | 9,85 | 10,11 | -5,92% | 3.282,00 |
| 05.11.2024 | 11,48 | 11,48 | 10,67 | 10,75 | -9,22% | 3.039,00 |
| 04.11.2024 | 12,35 | 12,54 | 11,40 | 11,84 | -5,61% | 3.787,00 |
| 01.11.2024 | 12,51 | 12,96 | 12,23 | 12,54 | -0,32% | 4.518,00 |
| 31.10.2024 | 12,48 | 13,01 | 12,01 | 12,58 | -4,70% | 11.837,00 |
| 30.10.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,35% | 1.604,00 |
| 29.10.2024 | 13,38 | 13,38 | 13,38 | 13,38 | -0,88% | 447,00 |
| 28.10.2024 | 13,00 | 13,64 | 12,95 | 13,50 | 1,40% | 2.548,00 |
| 25.10.2024 | 12,86 | 14,49 | 12,00 | 13,31 | -2,40% | 20.577,00 |
| 24.10.2024 | 12,85 | 14,95 | 12,85 | 13,64 | 3,72% | 34.198,00 |
| 23.10.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 1,87% | 303,00 |
| 22.10.2024 | 13,04 | 13,45 | 12,85 | 12,91 | -3,94% | 17.447,00 |
| 21.10.2024 | 13,00 | 13,44 | 13,00 | 13,44 | 4,19% | 550,00 |
| 18.10.2024 | 12,85 | 13,07 | 12,70 | 12,90 | 2,38% | 4.903,00 |
| 17.10.2024 | 12,35 | 12,60 | 12,35 | 12,60 | 0,80% | 3.073,00 |
| 16.10.2024 | 12,51 | 12,51 | 11,77 | 12,50 | 4,17% | 1.765,00 |
| 15.10.2024 | 12,55 | 12,75 | 11,72 | 12,00 | -3,23% | 10.879,00 |
| 14.10.2024 | 12,90 | 12,90 | 12,40 | 12,40 | -2,52% | 9.030,00 |
| 11.10.2024 | 12,80 | 12,95 | 12,70 | 12,72 | -0,59% | 8.444,00 |
| 10.10.2024 | 12,80 | 12,80 | 12,54 | 12,80 | 2,52% | 1.570,00 |
| 09.10.2024 | 12,58 | 12,58 | 12,48 | 12,48 | 0,73% | 1.796,00 |
| 08.10.2024 | 12,19 | 13,02 | 12,17 | 12,39 | -0,48% | 17.530,00 |
| 07.10.2024 | 12,29 | 12,90 | 12,24 | 12,45 | -3,41% | 13.862,00 |
| 04.10.2024 | 13,15 | 13,15 | 12,27 | 12,89 | -3,45% | 23.853,00 |
| 03.10.2024 | 12,59 | 13,70 | 12,43 | 13,35 | 0,98% | 22.043,00 |
| 02.10.2024 | 11,25 | 14,44 | 11,24 | 13,22 | 18,80% | 24.432,00 |
| 01.10.2024 | 10,95 | 11,43 | 10,60 | 11,13 | 3,32% | 13.263,00 |
| 30.09.2024 | 11,20 | 11,20 | 10,00 | 10,77 | -4,77% | 7.672,00 |